Axos Financial Inc (AX)

AX
🏛️ Vereinigte Staaten →
86.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 38.62 38.82 38.09 38.22 0.4M
2022-12-29 37.84 39.04 37.84 39.01 0.2M
2022-12-28 38.01 38.14 37.36 37.62 0.2M
2022-12-27 37.70 37.90 37.05 37.86 0.1M
2022-12-23 37.05 37.67 36.60 37.48 0.2M
2022-12-22 37.65 37.65 36.40 37.14 0.2M
2022-12-21 37.24 38.13 37.24 37.97 0.2M
2022-12-20 36.39 37.13 36.20 36.80 0.3M
2022-12-19 35.95 36.51 35.34 36.31 0.3M
2022-12-16 35.86 36.59 35.32 35.89 1.6M
2022-12-15 37.25 37.37 35.82 36.24 0.5M
2022-12-14 39.25 39.60 37.80 37.81 0.4M
2022-12-13 40.39 40.83 39.27 39.50 0.5M
2022-12-12 38.82 39.54 38.32 39.18 0.2M
2022-12-09 38.36 39.11 38.36 38.83 0.2M
2022-12-08 38.23 38.92 38.04 38.66 0.3M
2022-12-07 38.41 38.80 37.94 38.02 0.3M
2022-12-06 38.01 38.61 37.57 38.53 0.4M
2022-12-05 38.88 38.94 37.64 37.80 0.3M
2022-12-02 38.68 39.48 38.62 39.28 0.2M
2022-12-01 40.22 40.30 39.25 39.31 0.2M
2022-11-30 39.04 40.16 38.03 40.11 0.3M
2022-11-29 38.80 39.30 38.76 38.90 0.2M
2022-11-28 39.81 39.86 38.44 38.82 0.2M
2022-11-25 39.91 40.68 39.77 40.24 0.1M
2022-11-23 39.59 40.20 39.48 39.75 0.2M
2022-11-22 39.93 40.48 39.51 39.81 0.2M
2022-11-21 39.04 39.98 39.02 39.84 0.2M
2022-11-18 40.37 41.09 38.57 39.26 0.3M
2022-11-17 39.48 39.75 38.87 39.44 0.3M
2022-11-16 42.29 42.39 40.04 40.19 0.4M
2022-11-15 41.76 43.18 41.47 42.64 0.3M
2022-11-14 42.19 42.62 41.38 41.62 0.3M
2022-11-11 41.89 43.34 41.76 42.63 0.4M
2022-11-10 40.86 42.12 40.86 41.76 0.5M
2022-11-09 38.60 39.38 38.20 38.93 0.3M
2022-11-08 39.51 39.70 38.62 39.08 0.3M
2022-11-07 38.94 39.39 38.59 39.19 0.2M
2022-11-04 37.85 38.43 37.37 38.38 0.2M
2022-11-03 37.08 37.50 36.41 37.19 0.2M
2022-11-02 38.92 39.31 37.19 37.24 0.4M
2022-11-01 39.61 39.65 38.92 39.14 0.2M
2022-10-31 38.88 39.71 38.62 38.96 0.3M
2022-10-28 37.81 39.44 37.19 39.20 0.4M
2022-10-27 37.04 37.48 36.37 36.53 0.5M
2022-10-26 37.01 37.61 36.48 36.71 0.3M
2022-10-25 34.96 36.72 34.95 36.62 0.5M
2022-10-24 35.06 35.40 34.55 34.89 0.3M
2022-10-21 35.30 35.30 33.91 34.82 0.5M
2022-10-20 36.66 36.82 34.73 34.98 0.4M
2022-10-19 37.48 37.94 36.33 36.70 0.3M
2022-10-18 38.92 39.34 37.83 38.00 0.3M
2022-10-17 37.42 38.08 37.07 38.05 0.3M
2022-10-14 38.06 38.49 36.41 36.52 0.3M
2022-10-13 35.01 37.60 34.37 37.47 0.3M
2022-10-12 35.82 36.14 35.00 35.75 0.3M
2022-10-11 35.47 36.16 35.23 35.79 0.4M
2022-10-10 36.03 36.49 35.52 35.64 0.2M
2022-10-07 36.19 36.19 35.25 35.64 0.3M
2022-10-06 37.27 37.61 36.54 36.75 0.2M
2022-10-05 36.81 37.70 36.58 37.39 0.3M
2022-10-04 36.30 37.62 36.30 37.62 0.4M
2022-10-03 34.85 35.66 34.17 35.65 0.3M
2022-09-30 34.97 35.64 34.22 34.23 0.3M
2022-09-29 36.16 36.20 34.26 34.80 0.4M
2022-09-28 36.84 37.30 36.16 36.85 0.4M
2022-09-27 37.38 37.60 36.06 36.54 0.3M
2022-09-26 36.76 37.99 36.64 37.01 0.3M
2022-09-23 38.00 38.35 36.45 36.80 0.4M
2022-09-22 39.66 39.75 38.54 38.87 0.2M
2022-09-21 40.82 40.95 39.62 39.74 0.3M
2022-09-20 40.25 40.50 39.63 40.32 0.2M
2022-09-19 39.23 40.70 39.23 40.68 0.4M
2022-09-16 40.44 40.44 38.89 39.68 0.9M
2022-09-15 40.23 41.44 40.02 40.83 0.3M
2022-09-14 40.63 40.86 39.92 40.18 0.4M
2022-09-13 41.59 41.87 40.26 40.58 0.4M
2022-09-12 41.07 42.52 40.79 42.49 0.3M
2022-09-09 40.18 40.80 39.95 40.74 0.2M
2022-09-08 38.90 39.97 38.32 39.92 0.3M
2022-09-07 38.51 39.18 37.93 39.18 0.6M
2022-09-06 40.24 40.31 38.07 38.47 0.3M
2022-09-02 41.21 41.73 40.02 40.35 0.3M
2022-09-01 41.34 41.34 40.33 40.72 0.3M
2022-08-31 42.87 42.87 41.61 41.78 0.3M
2022-08-30 43.01 43.01 42.13 42.77 0.2M
2022-08-29 43.02 43.19 42.60 42.84 0.1M
2022-08-26 44.70 44.96 43.44 43.49 0.2M
2022-08-25 44.04 44.79 43.98 44.65 0.1M
2022-08-24 43.87 44.05 43.50 43.76 0.1M
2022-08-23 44.46 44.68 43.82 43.87 0.2M
2022-08-22 45.27 45.27 44.08 44.13 0.3M
2022-08-19 46.30 46.30 45.54 46.00 0.3M
2022-08-18 46.29 46.72 46.20 46.62 0.2M
2022-08-17 46.69 46.86 46.18 46.45 0.2M
2022-08-16 46.03 47.84 46.03 47.52 0.3M
2022-08-15 45.48 46.45 45.41 46.36 0.2M
2022-08-12 45.23 46.00 44.62 45.92 0.3M
2022-08-11 45.56 46.29 44.98 45.08 0.3M
2022-08-10 43.80 45.45 43.80 45.01 0.5M
2022-08-09 42.63 43.09 42.25 43.08 0.2M
2022-08-08 42.72 42.97 42.42 42.80 0.2M
2022-08-05 42.64 43.39 42.16 42.45 0.3M
2022-08-04 41.75 42.27 41.60 42.27 0.2M
2022-08-03 42.10 42.49 41.56 42.14 0.4M
2022-08-02 41.88 42.26 41.39 41.75 0.2M
2022-08-01 41.41 42.49 40.82 42.10 0.2M
2022-07-29 40.98 41.91 40.88 41.76 0.2M
2022-07-28 40.65 41.18 40.05 41.02 0.2M
2022-07-27 39.41 40.73 39.41 40.58 0.2M
2022-07-26 39.19 39.74 39.19 39.45 0.2M
2022-07-25 39.56 39.96 39.41 39.64 0.1M
2022-07-22 40.13 40.43 38.78 39.25 0.2M
2022-07-21 39.58 40.23 39.34 40.23 0.2M
2022-07-20 38.59 39.80 38.59 39.77 0.2M
2022-07-19 37.92 39.02 37.78 38.82 0.2M
2022-07-18 36.86 38.04 36.61 37.36 0.4M
2022-07-15 35.59 36.41 35.04 36.31 0.2M
2022-07-14 34.94 35.31 34.39 35.02 0.2M
2022-07-13 35.92 36.10 35.05 35.48 0.3M
2022-07-12 35.83 36.91 35.68 36.41 0.2M
2022-07-11 36.79 36.79 35.78 36.28 0.3M
2022-07-08 36.51 36.63 35.69 35.99 0.3M
2022-07-07 36.34 36.65 36.02 36.36 0.3M
2022-07-06 36.36 36.58 35.64 36.06 0.2M
2022-07-05 35.40 36.64 34.96 36.63 0.4M
2022-07-01 35.79 36.78 35.56 36.10 0.5M
2022-06-30 35.55 36.43 35.23 35.85 0.3M
2022-06-29 37.00 37.00 36.17 36.61 0.2M
2022-06-28 37.59 37.96 36.71 36.78 0.2M
2022-06-27 37.18 37.43 36.42 37.23 0.3M
2022-06-24 35.32 36.74 35.32 36.73 0.5M
2022-06-23 35.06 35.29 34.41 35.14 0.3M
2022-06-22 34.45 35.36 34.14 34.98 0.3M
2022-06-21 35.78 35.98 35.04 35.31 0.3M
2022-06-17 34.59 35.36 34.49 34.82 0.7M
2022-06-16 35.74 35.78 34.14 34.31 0.4M
2022-06-15 36.33 36.89 35.66 36.41 0.5M
2022-06-14 36.06 36.36 35.30 35.77 0.4M
2022-06-13 36.53 36.82 35.60 35.93 0.5M
2022-06-10 37.45 38.06 37.13 37.44 0.5M
2022-06-09 39.06 39.32 38.21 38.30 0.2M
2022-06-08 39.33 39.64 38.87 39.41 0.2M
2022-06-07 38.81 39.80 38.70 39.75 0.2M
2022-06-06 39.97 39.97 39.12 39.30 0.2M
2022-06-03 39.35 39.35 38.64 39.25 0.2M
2022-06-02 38.79 39.65 38.45 39.63 0.2M
2022-06-01 38.73 39.00 37.83 38.61 0.4M
2022-05-31 38.33 38.88 38.00 38.65 0.3M
2022-05-27 38.30 38.85 38.29 38.68 0.3M
2022-05-26 37.45 38.32 37.45 38.15 0.3M
2022-05-25 36.25 37.39 36.25 37.00 0.3M
2022-05-24 36.46 36.64 35.47 36.30 0.4M
2022-05-23 36.06 37.46 35.86 36.65 0.4M
2022-05-20 35.80 36.18 34.40 35.29 0.6M
2022-05-19 35.44 36.11 35.05 35.32 0.4M
2022-05-18 35.98 36.61 35.33 35.85 0.5M
2022-05-17 36.11 36.96 36.04 36.78 0.3M
2022-05-16 35.51 35.80 34.45 35.24 0.5M
2022-05-13 35.70 36.45 35.29 35.62 0.3M
2022-05-12 34.62 35.29 34.11 35.05 0.4M
2022-05-11 35.48 36.19 34.72 34.86 0.3M
2022-05-10 36.87 37.19 34.95 35.19 0.5M
2022-05-09 37.26 37.54 36.28 36.59 0.4M
2022-05-06 37.41 37.80 36.55 37.68 0.6M
2022-05-05 39.40 39.40 36.79 37.43 0.7M
2022-05-04 38.58 39.77 38.04 39.59 0.8M
2022-05-03 38.69 39.18 38.15 38.64 0.3M
2022-05-02 38.17 39.08 37.62 38.49 0.5M
2022-04-29 39.00 40.39 37.55 37.88 0.6M
2022-04-28 40.27 41.74 39.11 41.36 0.6M
2022-04-27 40.73 40.79 39.63 39.96 0.4M
2022-04-26 42.14 42.31 40.65 40.73 0.5M
2022-04-25 41.71 42.93 40.97 42.76 0.5M
2022-04-22 42.24 42.95 42.02 42.18 0.7M
2022-04-21 42.87 43.34 41.93 42.37 0.5M
2022-04-20 42.67 43.19 42.35 42.38 0.3M
2022-04-19 40.83 42.27 40.83 42.25 0.3M
2022-04-18 40.36 40.90 39.93 40.58 0.4M
2022-04-14 41.21 41.27 39.87 40.49 0.3M
2022-04-13 40.44 41.09 40.19 41.02 0.5M
2022-04-12 40.62 41.47 40.26 40.60 0.4M
2022-04-11 40.14 41.39 39.64 40.31 0.5M
2022-04-08 41.54 41.85 40.15 40.38 0.6M
2022-04-07 41.76 41.84 40.80 41.54 0.7M
2022-04-06 42.62 42.99 41.47 41.57 0.4M
2022-04-05 44.60 44.99 43.09 43.47 0.6M
2022-04-04 46.19 46.19 44.25 44.37 0.3M
2022-04-01 47.03 47.22 45.33 46.03 0.4M
2022-03-31 46.57 46.78 45.52 46.39 0.5M
2022-03-30 48.52 48.52 46.22 46.68 0.3M
2022-03-29 48.14 49.00 47.76 48.56 0.3M
2022-03-28 46.75 47.34 45.71 47.31 0.3M
2022-03-25 47.04 47.62 46.65 46.78 0.4M
2022-03-24 46.96 47.43 46.17 46.83 0.2M
2022-03-23 48.45 48.90 46.45 46.54 0.3M
2022-03-22 48.82 49.85 48.41 48.79 0.3M
2022-03-21 49.78 50.14 47.70 48.22 0.3M
2022-03-18 49.05 50.20 47.86 49.62 0.6M
2022-03-17 48.84 49.32 48.05 49.06 0.2M
2022-03-16 48.51 49.79 48.51 49.58 0.4M
2022-03-15 47.68 48.25 46.80 47.63 0.4M
2022-03-14 49.63 49.86 46.74 47.35 0.4M
2022-03-11 49.62 49.82 48.35 48.55 0.2M
2022-03-10 47.48 48.98 47.12 48.92 0.2M
2022-03-09 48.52 49.65 47.90 48.31 0.4M
2022-03-08 47.85 48.15 46.56 46.74 0.5M
2022-03-07 49.98 49.99 47.15 47.22 0.5M
2022-03-04 51.08 51.45 49.60 50.15 0.4M
2022-03-03 54.80 55.00 51.89 52.41 0.4M
2022-03-02 51.80 54.95 51.80 54.69 0.3M
2022-03-01 54.44 54.53 50.51 51.25 0.4M
2022-02-28 53.22 54.95 52.68 54.74 0.3M
2022-02-25 52.70 54.55 52.37 54.11 0.2M
2022-02-24 51.21 52.28 50.15 52.14 0.3M
2022-02-23 54.21 54.77 52.62 52.77 0.2M
2022-02-22 54.12 54.77 53.69 53.85 0.1M
2022-02-18 53.73 54.81 53.73 54.12 0.3M
2022-02-17 55.11 55.66 53.87 54.15 0.2M
2022-02-16 55.88 56.24 55.47 56.01 0.2M
2022-02-15 55.09 56.50 54.83 56.24 0.2M
2022-02-14 54.88 55.73 53.92 54.35 0.4M
2022-02-11 55.64 56.46 54.58 55.02 0.3M
2022-02-10 55.12 56.23 54.90 55.60 0.5M
2022-02-09 55.83 56.33 55.22 55.69 0.3M
2022-02-08 54.40 56.10 54.32 55.79 0.3M
2022-02-07 53.09 54.23 52.86 53.98 0.2M
2022-02-04 52.84 53.91 51.69 53.08 0.5M
2022-02-03 50.76 53.44 50.11 52.97 0.7M
2022-02-02 52.09 52.59 50.34 50.77 0.4M
2022-02-01 51.50 52.80 50.94 52.48 0.3M
2022-01-31 50.60 51.52 48.88 51.50 0.6M
2022-01-28 53.15 54.92 49.61 51.18 0.7M
2022-01-27 52.66 53.75 49.69 50.26 0.5M
2022-01-26 55.45 56.37 52.34 52.56 0.4M
2022-01-25 55.00 55.52 53.55 54.61 0.2M
2022-01-24 53.21 55.86 53.15 55.39 0.4M
2022-01-21 53.50 55.05 53.14 53.87 0.4M
2022-01-20 54.17 55.62 53.35 53.74 0.5M
2022-01-19 58.61 58.62 54.12 54.38 0.4M
2022-01-18 60.29 60.46 58.41 58.50 0.2M
2022-01-14 60.02 60.97 59.14 60.46 0.2M
2022-01-13 60.72 61.79 60.40 60.52 0.1M
2022-01-12 60.39 60.56 59.51 60.20 0.2M
2022-01-11 59.86 60.17 59.22 59.91 0.2M
2022-01-10 60.53 60.53 59.03 59.59 0.2M
2022-01-07 59.55 60.89 59.37 60.53 0.3M
2022-01-06 57.90 59.81 57.68 59.49 0.2M
2022-01-05 59.27 59.78 57.24 57.27 0.2M
2022-01-04 57.00 59.90 56.78 59.13 0.3M
2022-01-03 56.43 57.12 56.04 56.84 0.2M